Shimao Services Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	4.200	4.200	4.200	4.200	4.200	0
2022-06-01	4.200	4.200	4.200	4.200	4.200	0
2022-05-31	4.200	4.200	4.200	4.200	4.200	0
2022-05-30	4.200	4.200	4.200	4.200	4.200	0
2022-05-27	4.200	4.200	4.200	4.200	4.200	0
2022-05-26	4.200	4.200	4.200	4.200	4.200	0
2022-05-25	4.200	4.200	4.200	4.200	4.200	0
2022-05-24	4.200	4.200	4.200	4.200	4.200	0
2022-05-23	4.200	4.200	4.200	4.200	4.200	0
2022-05-20	4.200	4.200	4.200	4.200	4.200	0
2022-05-19	4.200	4.200	4.200	4.200	4.200	0
2022-05-18	4.200	4.200	4.200	4.200	4.200	0
2022-05-17	4.200	4.200	4.200	4.200	4.200	0
2022-05-16	4.200	4.200	4.200	4.200	4.200	0
2022-05-13	4.200	4.200	4.200	4.200	4.200	0
2022-05-12	4.200	4.200	4.200	4.200	4.200	0
2022-05-11	4.200	4.200	4.200	4.200	4.200	0
2022-05-10	4.200	4.200	4.200	4.200	4.200	0
2022-05-06	4.200	4.200	4.200	4.200	4.200	0
2022-05-05	4.200	4.200	4.200	4.200	4.200	0
2022-05-04	4.200	4.200	4.200	4.200	4.200	0
2022-05-03	4.200	4.200	4.200	4.200	4.200	0
2022-04-29	3.990	4.200	3.770	4.200	4.200	6,103,715
2022-04-28	3.850	3.970	3.780	3.940	3.940	4,511,015
2022-04-27	3.850	3.920	3.760	3.850	3.850	11,629,719
2022-04-26	3.850	4.090	3.840	3.880	3.880	5,711,520
2022-04-25	4.100	4.120	3.760	3.850	3.850	7,861,034
2022-04-22	4.080	4.200	3.960	4.100	4.100	7,371,104
2022-04-21	4.120	4.170	3.990	4.080	4.080	12,233,000
2022-04-20	4.460	4.480	4.110	4.120	4.120	12,678,360
2022-04-19	4.600	4.620	4.420	4.480	4.480	7,319,000
2022-04-14	4.530	4.760	4.530	4.760	4.760	9,714,680
2022-04-13	4.590	4.640	4.420	4.500	4.500	6,814,400
2022-04-12	4.690	4.840	4.510	4.590	4.590	11,248,470
2022-04-11	5.000	5.000	4.610	4.660	4.660	10,979,939
2022-04-08	4.910	5.050	4.720	5.030	5.030	16,764,855
2022-04-07	5.060	5.260	4.870	4.910	4.910	17,035,684
2022-04-06	4.920	5.220	4.850	5.060	5.060	23,561,463
2022-04-04	4.480	5.100	4.410	5.100	5.100	19,602,000
2022-04-01	4.190	4.540	4.150	4.470	4.470	13,136,455
2022-03-31	4.400	4.510	4.100	4.200	4.200	11,874,490
2022-03-30	3.860	4.380	3.810	4.380	4.380	31,536,000
2022-03-29	3.900	4.020	3.740	3.820	3.820	24,938,163
2022-03-28	4.140	4.150	3.950	4.000	4.000	20,384,011
2022-03-25	4.330	4.480	4.110	4.170	4.170	17,363,000
2022-03-24	4.680	4.770	4.350	4.360	4.360	19,719,220
2022-03-23	4.790	5.020	4.610	4.770	4.770	24,801,518
2022-03-22	4.460	4.820	4.280	4.770	4.770	35,597,513
2022-03-21	5.310	5.310	4.710	4.730	4.730	16,667,280
2022-03-18	5.390	5.390	4.990	5.120	5.120	34,085,500
2022-03-17	4.690	5.650	4.560	5.480	5.480	53,584,000
2022-03-16	3.750	4.140	3.350	4.140	4.140	40,590,232
2022-03-15	4.090	4.240	3.480	3.580	3.580	30,415,669
2022-03-14	4.750	4.750	4.750	4.750	4.750	0
2022-03-11	4.520	4.800	4.380	4.720	4.720	14,941,938
2022-03-10	4.750	4.800	4.470	4.680	4.680	10,236,192
2022-03-09	4.820	4.940	4.380	4.600	4.600	18,470,623
2022-03-08	5.260	5.260	4.730	4.750	4.750	13,825,514
2022-03-07	5.190	5.340	4.980	5.070	5.070	19,309,872
2022-03-04	5.510	5.510	5.230	5.300	5.300	22,287,989

← NewerPage 19 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-31	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.